Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00410000 | 2024-04-15 9:41AM EDT | 2024-06-21 | 513.90 | 425.60 | 442.20 | 0.00 | - | 3 | 103 | 356.40% |
| SMCI240816C00410000 | 2024-04-22 11:34AM EDT | 2024-08-16 | 313.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00410000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 450.00 | 403.80 | 419.00 | 0.00 | - | 1 | 27 | 88.30% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 2025-06-20 | 525.50 | 427.40 | 443.50 | 0.00 | - | - | 1 | 84.19% |
| SMCI260116C00410000 | 2024-03-06 10:51AM EDT | 2026-01-16 | 800.00 | 630.00 | 648.90 | 0.00 | - | 7 | 52 | 175.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00410000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 157.03% |
| SMCI240614P00410000 | 2024-05-30 1:09PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 130.18% |
| SMCI240621P00410000 | 2024-05-24 11:26AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 138 | 102.25% |
| SMCI240628P00410000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 0.55 | 0.00 | 1.20 | 0.00 | - | - | 1 | 102.30% |
| SMCI240719P00410000 | 2024-05-31 10:24AM EDT | 2024-07-19 | 1.51 | 0.85 | 1.60 | +0.45 | +42.45% | 3 | 2 | 85.44% |
| SMCI240816P00410000 | 2024-05-21 11:24AM EDT | 2024-08-16 | 2.77 | 3.90 | 4.90 | 0.00 | - | 1 | 181 | 85.10% |
| SMCI240920P00410000 | 2024-05-22 1:21PM EDT | 2024-09-20 | 4.70 | 6.30 | 8.40 | 0.00 | - | 1 | 4 | 78.80% |
| SMCI241115P00410000 | 2024-05-31 3:19PM EDT | 2024-11-15 | 14.20 | 13.60 | 15.50 | +0.75 | +5.58% | 1 | 2 | 76.51% |
| SMCI250117P00410000 | 2024-05-24 11:17AM EDT | 2025-01-17 | 16.00 | 18.20 | 21.90 | 0.00 | - | 1 | 63 | 71.71% |
| SMCI250321P00410000 | 2024-05-23 9:36AM EDT | 2025-03-21 | 17.40 | 22.20 | 31.00 | 0.00 | - | 1 | 3 | 69.65% |
| SMCI250620P00410000 | 2024-05-31 2:47PM EDT | 2025-06-20 | 37.11 | 30.30 | 38.40 | +3.81 | +11.44% | 1 | 4 | 66.62% |
| SMCI260116P00410000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 44.72 | 52.80 | 57.50 | 0.00 | - | 6 | 42 | 64.81% |
© 2024 Yahoo. All rights reserved.